IC Enterra Yenilenebilir Enerji A.S. (IST:ENTRA)
Turkey · Delayed Price · Currency is TRY 10.43
+0.28 (2.76%)
Oct 24, 2025, 4:46 PM GMT+3
IST:ENTRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.22 | 10.54 | 10.20 | 10.41 | 10.41 | 2.56% | 10,671,285 |
| Oct 23, 2025 | 10.15 | 10.48 | 10.13 | 10.15 | 10.15 | 0.20% | 6,729,460 |
| Oct 22, 2025 | 10.18 | 10.39 | 10.13 | 10.13 | 10.13 | -0.30% | 6,454,487 |
| Oct 21, 2025 | 10.32 | 10.36 | 10.15 | 10.16 | 10.16 | -1.36% | 6,643,507 |
| Oct 20, 2025 | 10.35 | 10.39 | 10.10 | 10.30 | 10.30 | -0.19% | 8,097,893 |
| Oct 17, 2025 | 10.03 | 10.46 | 9.91 | 10.32 | 10.32 | 2.89% | 12,685,208 |
| Oct 16, 2025 | 10.16 | 10.34 | 9.97 | 10.03 | 10.03 | -1.38% | 6,269,575 |
| Oct 15, 2025 | 10.16 | 10.26 | 10.02 | 10.17 | 10.17 | 0.99% | 7,722,293 |
| Oct 14, 2025 | 10.09 | 10.25 | 9.99 | 10.07 | 10.07 | - | 7,121,969 |
| Oct 13, 2025 | 10.46 | 10.46 | 10.05 | 10.07 | 10.07 | -4.64% | 9,496,640 |
| Oct 10, 2025 | 10.64 | 10.66 | 10.45 | 10.56 | 10.56 | -0.28% | 4,950,130 |
| Oct 9, 2025 | 10.35 | 10.89 | 10.35 | 10.59 | 10.59 | 3.02% | 9,629,727 |
| Oct 8, 2025 | 10.74 | 10.98 | 10.28 | 10.28 | 10.28 | -4.28% | 9,922,559 |
| Oct 7, 2025 | 10.67 | 10.88 | 10.58 | 10.74 | 10.74 | 1.13% | 6,367,357 |
| Oct 6, 2025 | 10.64 | 10.96 | 10.55 | 10.62 | 10.62 | 0.19% | 7,258,556 |
| Oct 3, 2025 | 10.90 | 11.03 | 10.58 | 10.60 | 10.60 | -2.39% | 7,612,610 |
| Oct 2, 2025 | 10.99 | 11.21 | 10.85 | 10.86 | 10.86 | -1.18% | 6,821,178 |
| Oct 1, 2025 | 11.00 | 11.12 | 10.79 | 10.99 | 10.99 | -0.09% | 8,779,283 |
| Sep 30, 2025 | 11.17 | 11.36 | 10.91 | 11.00 | 11.00 | -1.26% | 7,596,332 |
| Sep 29, 2025 | 11.39 | 11.49 | 11.12 | 11.14 | 11.14 | -2.19% | 8,300,723 |
| Sep 26, 2025 | 11.98 | 12.00 | 11.39 | 11.39 | 11.39 | -4.53% | 20,144,136 |
| Sep 25, 2025 | 12.00 | 12.10 | 11.81 | 11.93 | 11.93 | 0.17% | 14,316,680 |
| Sep 24, 2025 | 11.69 | 12.18 | 11.36 | 11.91 | 11.91 | 3.21% | 16,327,066 |
| Sep 23, 2025 | 12.05 | 12.05 | 11.53 | 11.54 | 11.54 | -4.47% | 13,990,324 |
| Sep 22, 2025 | 12.14 | 12.36 | 12.03 | 12.08 | 12.08 | -0.08% | 14,953,025 |
| Sep 19, 2025 | 11.15 | 12.26 | 11.08 | 12.09 | 12.09 | 8.43% | 30,588,433 |
| Sep 18, 2025 | 11.26 | 11.42 | 11.12 | 11.15 | 11.15 | -0.71% | 9,811,621 |
| Sep 17, 2025 | 11.49 | 11.66 | 11.21 | 11.23 | 11.23 | -2.26% | 11,717,961 |
| Sep 16, 2025 | 11.17 | 11.50 | 11.10 | 11.49 | 11.49 | 3.05% | 14,672,000 |
| Sep 15, 2025 | 10.65 | 11.24 | 10.41 | 11.15 | 11.15 | 4.40% | 14,468,945 |
| Sep 12, 2025 | 10.80 | 10.83 | 10.31 | 10.68 | 10.68 | -0.37% | 12,249,934 |
| Sep 11, 2025 | 10.92 | 11.26 | 10.40 | 10.72 | 10.72 | -1.38% | 12,794,627 |
| Sep 10, 2025 | 11.32 | 11.37 | 10.87 | 10.87 | 10.87 | -3.46% | 10,049,723 |
| Sep 9, 2025 | 11.31 | 11.50 | 11.17 | 11.26 | 11.26 | -0.18% | 7,804,460 |
| Sep 8, 2025 | 11.68 | 11.68 | 11.27 | 11.28 | 11.28 | -4.00% | 11,210,219 |
| Sep 5, 2025 | 12.28 | 12.36 | 11.73 | 11.75 | 11.75 | -4.08% | 11,441,862 |
| Sep 4, 2025 | 12.01 | 12.32 | 12.01 | 12.25 | 12.25 | 2.68% | 11,060,339 |
| Sep 3, 2025 | 12.12 | 12.21 | 11.77 | 11.93 | 11.93 | -0.75% | 13,451,864 |
| Sep 2, 2025 | 12.80 | 12.81 | 11.72 | 12.02 | 12.02 | -5.65% | 20,165,891 |
| Sep 1, 2025 | 12.58 | 12.97 | 12.47 | 12.74 | 12.74 | 2.17% | 13,316,118 |
| Aug 29, 2025 | 12.48 | 12.77 | 12.30 | 12.47 | 12.47 | 0.16% | 13,248,896 |
| Aug 28, 2025 | 12.41 | 12.64 | 12.30 | 12.45 | 12.45 | 1.06% | 11,917,902 |
| Aug 27, 2025 | 12.89 | 12.94 | 12.32 | 12.32 | 12.32 | -3.75% | 18,349,966 |
| Aug 26, 2025 | 13.11 | 13.13 | 12.66 | 12.80 | 12.80 | -1.77% | 15,509,006 |
| Aug 25, 2025 | 13.08 | 13.36 | 12.93 | 13.03 | 13.03 | -0.15% | 22,855,108 |
| Aug 22, 2025 | 13.30 | 13.36 | 13.05 | 13.05 | 13.05 | -0.76% | 20,635,572 |
| Aug 21, 2025 | 13.20 | 13.65 | 13.12 | 13.15 | 13.15 | 1.15% | 28,384,523 |
| Aug 20, 2025 | 13.06 | 13.39 | 12.88 | 13.00 | 13.00 | 0.15% | 36,694,245 |
| Aug 19, 2025 | 12.31 | 13.27 | 12.09 | 12.98 | 12.98 | 6.57% | 77,584,049 |
| Aug 18, 2025 | 12.15 | 12.34 | 12.03 | 12.18 | 12.18 | 0.66% | 24,824,224 |